日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日機装(6376)の株価時系列情報

日機装(6376)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/11 2,670 2,693 2,614 2,641 232,700
2026/05/08 2,617 2,664 2,585 2,650 289,900
2026/05/07 2,684 2,717 2,628 2,644 344,100
2026/05/01 2,660 2,673 2,600 2,634 216,900
2026/04/30 2,608 2,683 2,590 2,658 226,300
2026/04/28 2,572 2,634 2,552 2,634 307,700
2026/04/27 2,645 2,680 2,574 2,589 456,600
2026/04/24 2,595 2,694 2,581 2,644 508,300
2026/04/23 2,548 2,588 2,526 2,576 233,000
2026/04/22 2,551 2,581 2,493 2,563 562,100
2026/04/21 2,657 2,670 2,570 2,573 299,500
2026/04/20 2,648 2,680 2,622 2,629 193,900
2026/04/17 2,720 2,734 2,653 2,657 282,800
2026/04/16 2,774 2,778 2,714 2,719 289,500
2026/04/15 2,866 2,890 2,747 2,773 252,500
2026/04/14 2,875 2,899 2,807 2,816 296,800
2026/04/13 2,820 2,845 2,802 2,840 221,600
2026/04/10 2,800 2,840 2,788 2,820 325,100
2026/04/09 2,736 2,750 2,692 2,726 229,600
2026/04/08 2,764 2,776 2,690 2,728 332,000
2026/04/07 2,700 2,734 2,643 2,664 237,500
2026/04/06 2,669 2,717 2,653 2,660 309,100
2026/04/03 2,610 2,668 2,610 2,659 230,600
2026/03/27 2,450 2,489 2,342 2,380 651,400
2026/03/26 2,320 2,329 2,276 2,296 206,100
2026/03/25 2,284 2,324 2,270 2,304 199,900
2026/03/24 2,305 2,305 2,225 2,234 277,600
2026/03/23 2,249 2,261 2,164 2,205 299,200
2026/03/19 2,378 2,378 2,313 2,322 227,400
2026/03/18 2,406 2,442 2,395 2,423 255,400
2026/03/17 2,446 2,489 2,389 2,391 224,400
2026/03/16 2,316 2,410 2,310 2,401 343,300
2026/03/13 2,297 2,353 2,283 2,340 223,500
2026/03/12 2,404 2,419 2,340 2,347 205,500
2026/03/11 2,431 2,458 2,405 2,422 307,700
2026/03/10 2,358 2,404 2,336 2,396 323,200
2026/03/09 2,373 2,386 2,252 2,308 449,500
2026/03/06 2,311 2,490 2,311 2,480 458,600
2026/03/05 2,340 2,393 2,320 2,361 269,200
2026/03/04 2,298 2,312 2,164 2,247 680,400
2026/03/03 2,450 2,484 2,372 2,380 389,800
2026/03/02 2,388 2,467 2,350 2,437 393,900
2026/02/27 2,432 2,458 2,403 2,452 430,800
2026/02/26 2,455 2,467 2,397 2,410 373,900
2026/02/25 2,392 2,460 2,369 2,444 513,100
2026/02/24 2,374 2,403 2,323 2,385 471,300
2026/02/20 2,384 2,384 2,334 2,350 278,300
2026/02/19 2,433 2,460 2,397 2,411 422,700
2026/02/18 2,442 2,469 2,394 2,416 349,800
2026/02/17 2,500 2,565 2,412 2,420 566,700
2026/02/16 2,335 2,532 2,301 2,528 1,269,600
2026/02/13 2,041 2,449 1,921 2,285 984,900
2026/02/12 2,009 2,056 2,002 2,051 281,000
2026/02/10 1,938 1,988 1,938 1,988 185,300
2026/02/09 1,910 1,936 1,892 1,923 225,700
2026/02/06 1,858 1,869 1,834 1,869 235,400
2026/02/05 1,880 1,896 1,853 1,872 254,500
2026/02/04 1,850 1,864 1,831 1,853 282,400
2026/02/03 1,812 1,850 1,798 1,850 236,100
2026/02/02 1,800 1,828 1,776 1,778 258,500
2026/01/30 1,755 1,781 1,738 1,779 210,400
2026/01/29 1,756 1,767 1,723 1,751 198,700
2026/01/28 1,763 1,775 1,737 1,760 205,800
2026/01/27 1,777 1,804 1,761 1,803 148,900
2026/01/26 1,786 1,802 1,772 1,788 212,900
2026/01/23 1,810 1,856 1,809 1,826 317,300
2026/01/22 1,794 1,815 1,782 1,803 194,800
2026/01/21 1,726 1,759 1,721 1,755 241,100
2026/01/20 1,802 1,809 1,757 1,757 198,400
2026/01/19 1,820 1,823 1,781 1,804 213,500
2026/01/16 1,793 1,844 1,777 1,836 245,900
2026/01/15 1,800 1,815 1,788 1,793 220,600
2026/01/14 1,791 1,817 1,779 1,811 310,300
2026/01/13 1,750 1,791 1,735 1,775 326,900
2026/01/09 1,712 1,715 1,693 1,698 148,100
2026/01/08 1,682 1,702 1,680 1,689 221,100
2026/01/07 1,672 1,719 1,671 1,691 231,000
2026/01/06 1,633 1,686 1,633 1,677 294,600
2026/01/05 1,601 1,623 1,596 1,619 341,800
2025/12/30 1,599 1,599 1,583 1,588 127,900
2025/12/29 1,580 1,607 1,570 1,598 192,600
2025/12/26 1,600 1,608 1,585 1,594 123,100
2025/12/25 1,600 1,607 1,593 1,600 88,900
2025/12/24 1,613 1,617 1,593 1,605 173,600
2025/12/23 1,604 1,616 1,596 1,614 87,400
2025/12/22 1,605 1,614 1,586 1,604 109,300
2025/12/19 1,589 1,601 1,583 1,583 178,100
2025/12/18 1,570 1,584 1,559 1,582 128,700
2025/12/17 1,558 1,582 1,547 1,577 171,400
2025/12/16 1,613 1,619 1,558 1,558 185,300
2025/12/15 1,609 1,616 1,592 1,611 99,700
2025/12/12 1,596 1,607 1,588 1,605 151,300
2025/12/11 1,593 1,593 1,564 1,584 114,200
2025/12/10 1,586 1,600 1,572 1,578 134,200
2025/12/09 1,580 1,598 1,571 1,586 126,500
2025/12/08 1,570 1,597 1,565 1,597 197,600
2025/12/05 1,551 1,558 1,541 1,544 110,900
2025/12/04 1,525 1,573 1,525 1,565 245,400
2025/12/03 1,539 1,542 1,517 1,517 231,900
2025/12/02 1,556 1,559 1,532 1,534 124,300
2025/12/01 1,605 1,605 1,550 1,555 175,500
2025/11/28 1,570 1,588 1,565 1,588 187,100
2025/11/27 1,557 1,570 1,551 1,557 140,900
2025/11/26 1,538 1,557 1,521 1,554 212,500
2025/11/25 1,548 1,548 1,508 1,515 172,800
2025/11/21 1,490 1,530 1,487 1,528 293,300
2025/11/20 1,503 1,519 1,491 1,512 349,900
2025/11/19 1,520 1,536 1,465 1,468 626,400
2025/11/18 1,568 1,574 1,516 1,516 603,300
2025/11/17 1,520 1,603 1,491 1,600 903,500
2025/11/14 1,504 1,512 1,431 1,440 690,300
2025/11/13 1,539 1,544 1,526 1,535 208,300
2025/11/12 1,514 1,544 1,508 1,539 188,800
2025/11/11 1,515 1,515 1,498 1,506 205,400
2025/11/10 1,503 1,521 1,501 1,513 200,400
2025/11/07 1,498 1,504 1,475 1,497 190,600
2025/11/06 1,492 1,527 1,486 1,519 239,100
2025/11/05 1,478 1,494 1,438 1,488 265,900
2025/11/04 1,493 1,541 1,488 1,517 328,900
2025/10/31 1,515 1,530 1,490 1,511 251,400
2025/10/30 1,500 1,538 1,500 1,527 214,100
2025/10/29 1,565 1,576 1,502 1,502 256,200
2025/10/28 1,633 1,633 1,544 1,544 357,300
2025/10/27 1,584 1,646 1,577 1,640 370,400
2025/10/24 1,570 1,571 1,555 1,558 192,600
2025/10/23 1,550 1,565 1,539 1,560 156,800
2025/10/22 1,527 1,565 1,526 1,555 202,900
2025/10/21 1,514 1,531 1,502 1,518 232,200
2025/10/20 1,508 1,517 1,502 1,508 208,100
2025/10/17 1,480 1,489 1,473 1,482 111,400
2025/10/16 1,485 1,489 1,470 1,484 87,900
2025/10/15 1,469 1,482 1,458 1,480 110,800
2025/10/14 1,447 1,469 1,431 1,449 285,100
2025/10/10 1,482 1,499 1,451 1,456 353,500
2025/10/09 1,500 1,520 1,492 1,514 323,000
2025/10/08 1,477 1,495 1,476 1,480 186,300
2025/10/07 1,490 1,494 1,464 1,478 275,800
2025/10/06 1,520 1,520 1,473 1,486 416,600
2025/10/03 1,475 1,488 1,467 1,482 121,400
2025/10/02 1,440 1,475 1,437 1,470 190,200
2025/10/01 1,480 1,480 1,438 1,451 236,600
2025/09/30 1,483 1,496 1,472 1,483 128,500
2025/09/29 1,479 1,483 1,464 1,474 120,200
2025/09/26 1,455 1,478 1,455 1,476 162,500
2025/09/25 1,463 1,465 1,450 1,461 216,800
2025/09/24 1,475 1,485 1,455 1,460 546,500
2025/09/22 1,475 1,487 1,473 1,479 112,200
2025/09/19 1,478 1,497 1,462 1,467 237,700
2025/09/18 1,475 1,477 1,458 1,468 128,000
2025/09/17 1,473 1,476 1,450 1,468 133,900
2025/09/16 1,485 1,495 1,474 1,487 124,300
2025/09/12 1,495 1,495 1,475 1,487 135,800
2025/09/11 1,490 1,502 1,476 1,484 159,100
2025/09/10 1,512 1,515 1,488 1,488 220,000
2025/09/09 1,531 1,552 1,514 1,528 261,500
2025/09/08 1,537 1,544 1,518 1,527 184,100
2025/09/05 1,513 1,525 1,500 1,525 206,500
2025/09/04 1,516 1,519 1,499 1,510 112,600
2025/09/03 1,510 1,526 1,500 1,511 188,400
2025/09/02 1,500 1,519 1,497 1,510 224,800
2025/09/01 1,497 1,508 1,474 1,500 277,500
2025/08/29 1,485 1,499 1,482 1,497 181,400
2025/08/28 1,470 1,490 1,461 1,483 200,500
2025/08/27 1,482 1,500 1,474 1,479 230,800
2025/08/26 1,480 1,488 1,472 1,482 223,300
2025/08/25 1,466 1,481 1,462 1,480 305,600
2025/08/22 1,422 1,449 1,420 1,449 265,000
2025/08/21 1,410 1,416 1,399 1,413 117,800
2025/08/20 1,396 1,437 1,391 1,413 294,900
2025/08/19 1,396 1,403 1,388 1,393 209,100
2025/08/18 1,382 1,410 1,380 1,398 255,000
2025/08/15 1,424 1,437 1,355 1,369 531,600
2025/08/14 1,415 1,447 1,390 1,400 594,200
2025/08/13 1,417 1,426 1,405 1,417 206,800
2025/08/12 1,415 1,434 1,412 1,413 308,200
2025/08/08 1,405 1,417 1,402 1,413 268,800
2025/08/07 1,390 1,406 1,386 1,399 274,500
2025/08/06 1,375 1,395 1,370 1,391 278,900
2025/08/05 1,356 1,376 1,354 1,376 149,900
2025/08/04 1,334 1,349 1,325 1,346 175,300
2025/08/01 1,360 1,369 1,356 1,364 195,100
2025/07/31 1,340 1,365 1,340 1,355 260,800
2025/07/30 1,310 1,324 1,305 1,324 518,500
2025/07/29 1,325 1,326 1,309 1,315 112,100
2025/07/28 1,340 1,341 1,320 1,326 203,900
2025/07/25 1,345 1,350 1,329 1,344 136,500
2025/07/24 1,332 1,349 1,324 1,346 213,200
2025/07/23 1,324 1,325 1,313 1,323 154,900
2025/07/22 1,306 1,327 1,298 1,302 242,600
2025/07/18 1,294 1,298 1,287 1,293 69,900
2025/07/17 1,279 1,291 1,267 1,291 102,800
2025/07/16 1,280 1,293 1,274 1,287 111,400
2025/07/15 1,290 1,299 1,283 1,284 117,500
2025/07/14 1,291 1,299 1,282 1,291 112,500
2025/07/11 1,298 1,307 1,289 1,293 130,800
2025/07/10 1,295 1,299 1,273 1,286 207,700
2025/07/09 1,303 1,315 1,292 1,304 180,600
2025/07/08 1,280 1,304 1,280 1,303 208,400
2025/07/07 1,280 1,284 1,265 1,273 159,900
2025/07/04 1,299 1,305 1,286 1,290 172,300

このページの先頭へ